Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent Metals Corp (TSV: EMR )

0.0600 -0.0050 (-7.69%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.1550 0.1600 0.1450 0.1500 255,050 -0.02(-9.09%)
Mar 30, 2022 0.1550 0.1650 0.1500 0.1650 88,902 +0.01(+6.45%)
Mar 29, 2022 0.1600 0.1600 0.1550 0.1550 16,400 -0.01(-3.13%)
Mar 28, 2022 0.1550 0.1600 0.1550 0.1600 63,250 +0.01(+3.23%)
Mar 25, 2022 0.1600 0.1650 0.1550 0.1550 65,000 +0.00(+0.00%)
Mar 24, 2022 0.1600 0.1650 0.1550 0.1550 87,200 -0.02(-13.89%)
Mar 23, 2022 0.1700 0.1800 0.1600 0.1800 99,553 +0.00(+0.00%)
Mar 22, 2022 0.1800 0.1800 0.1800 0.1800 91,500 +0.00(+0.00%)
Mar 21, 2022 0.1800 0.1800 0.1800 0.1800 7,640 +0.00(+0.00%)
Mar 18, 2022 0.1850 0.2000 0.1700 0.1800 128,200 +0.01(+2.86%)
Mar 17, 2022 0.1750 0.1800 0.1700 0.1750 89,195 +0.15(+775.00%)
Mar 16, 2022 0.0200 0.0200 0.0200 0.0200 109,727 +0.00(+0.00%)
Mar 15, 2022 0.0200 0.0200 0.0150 0.0200 1,397,000 +0.01(+33.33%)
Mar 14, 2022 0.0200 0.0200 0.0150 0.0150 311,000 -0.01(-25.00%)
Mar 11, 2022 0.0200 0.0200 0.0200 0.0200 70,000 +0.00(+0.00%)
Mar 08, 2022 0.0200 200 +0.00(+0.00%)
Mar 07, 2022 0.0200 0.0200 0.0200 0.0200 160,000 +0.00(+0.00%)
Mar 04, 2022 0.0200 0.0200 0.0200 0.0200 1,097,000 +0.00(+0.00%)
Mar 03, 2022 0.0200 0.0200 0.0200 0.0200 808,278 +0.00(+0.00%)
Mar 02, 2022 0.0200 0.0200 0.0200 0.0200 150,500 +0.00(+0.00%)
Mar 01, 2022 0.0200 0.0200 0.0200 0.0200 368,000 +0.00(+0.00%)
Feb 28, 2022 0.0200 0.0200 0.0200 0.0200 601,000 -0.01(-20.00%)
Feb 25, 2022 0.0200 0.0250 0.0200 0.0250 654,500 +0.00(+0.00%)
Feb 24, 2022 0.0300 0.0300 0.0250 0.0250 1,132,500 -0.00(-16.67%)
Feb 23, 2022 0.0300 0.0300 0.0250 0.0300 635,000 +0.00(+0.00%)
Feb 22, 2022 0.0300 0.0350 0.0300 0.0300 571,000 +0.00(+0.00%)
Feb 18, 2022 0.0300 0 -0.01(-14.29%)
Feb 17, 2022 0.0250 0.0400 0.0250 0.0350 1,662,222 +0.01(+40.00%)
Feb 16, 2022 0.0300 0.0350 0.0250 0.0250 1,727,010 -0.00(-16.67%)
Feb 15, 2022 0.0350 0.0350 0.0300 0.0300 413,500 -0.01(-14.29%)
Feb 14, 2022 0.0400 0.0400 0.0350 0.0350 280,000 -0.00(-12.50%)
Feb 10, 2022 0.0400 0 +0.00(+0.00%)
Feb 08, 2022 0.0400 0 +0.00(+0.00%)
Feb 07, 2022 0.0350 0.0400 0.0350 0.0400 39,500 +0.00(+0.00%)
Feb 04, 2022 0.0400 0.0400 0.0400 0.0400 155,000 +0.00(+0.00%)
Feb 03, 2022 0.0450 0.0400 0.0400 34,000 +0.00(+0.00%)
Feb 02, 2022 0.0400 0.0400 0.0400 0.0400 12,000 -0.00(-11.11%)
Jan 27, 2022 0.0450 0 +0.00(+12.50%)
Jan 26, 2022 0.0450 0.0450 0.0400 0.0400 183,340 -0.00(-11.11%)
Jan 25, 2022 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jan 24, 2022 0.0450 0.0450 0.0450 0.0450 117,000 +0.00(+0.00%)
Jan 21, 2022 0.0450 0.0450 0.0450 0.0450 11,000 -0.01(-18.18%)
Jan 20, 2022 0.0450 0.0550 0.0450 0.0550 190,409 +0.01(+22.22%)
Jan 19, 2022 0.0450 0.0500 0.0450 0.0450 336,999 +0.00(+12.50%)
Jan 18, 2022 0.0400 0.0400 0.0400 0.0400 503,000 +0.00(+0.00%)
Jan 17, 2022 0.0400 0.0400 0.0400 0.0400 54,000 +0.00(+0.00%)
Jan 14, 2022 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Jan 13, 2022 0.0400 0.0400 0.0400 0.0400 58,285 +0.00(+0.00%)
Jan 10, 2022 0.0400 0 +0.00(+0.00%)
Jan 07, 2022 0.0400 0.0400 0.0400 0.0400 988,500 -0.00(-11.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.